Inv Phys Silv (SSLV)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 31.35 | 0.52 | 1.67 | 30.95 | 31.42 | 30.905 | 26400 |
| 1739813400 | 30.835 | -0.12 | -0.37 | 30.82 | 31.085 | 30.69 | 6394 |
| 1739554200 | 30.95 | 0.18 | 0.60 | 31.52 | 31.885 | 30.855 | 18386 |
| 1739467800 | 30.765 | 0.07 | 0.21 | 30.9 | 31.025 | 30.54 | 29124 |
| 1739381400 | 30.7 | 0.21 | 0.69 | 30.47 | 30.82 | 29.92 | 126532 |
| 1739295000 | 30.49 | -0.14 | -0.44 | 30.39 | 30.715 | 29.825 | 57113 |
| 1739208600 | 30.625 | -0.14 | -0.44 | 30.72 | 30.975 | 30.455 | 27829 |
| 1738949400 | 30.76 | 0.03 | 0.08 | 30.83 | 31.185 | 30.45 | 25063 |
| 1738863000 | 30.735 | -0.23 | -0.74 | 30.55 | 30.875 | 30.195 | 33743 |
| 1738776600 | 30.965 | 0.16 | 0.54 | 30.87 | 31.17 | 30.595 | 10952 |
| 1738690200 | 30.8 | 0.53 | 1.75 | 30.13 | 30.875 | 29.895 | 4572 |
| 1738603800 | 30.27 | 0.22 | 0.75 | 29.72 | 30.305 | 29.555 | 32161 |
| 1738344600 | 30.045 | -0.13 | -0.41 | 30.12 | 30.395 | 29.895 | 202920 |
| 1738258200 | 30.17 | 0.73 | 2.48 | 29.63 | 30.39 | 29.18 | 190823 |
| 1738171800 | 29.44 | 0.52 | 1.78 | 29.03 | 29.61 | 28.95 | 7697 |
| 1738085400 | 28.925 | 0.07 | 0.24 | 28.65 | 29.275 | 28.535 | 11030 |
| 1737999000 | 28.855 | -0.52 | -1.75 | 28.85 | 29.24 | 28.745 | 3353 |
| 1737739800 | 29.37 | 0.42 | 1.45 | 29.43 | 29.79 | 29.15 | 9910 |
| 1737653400 | 28.95 | -0.39 | -1.31 | 29.18 | 29.375 | 28.74 | 7073 |
| 1737567000 | 29.335 | 0.02 | 0.07 | 29.4 | 29.565 | 29.065 | 6436 |
| 1737480600 | 29.315 | 0.15 | 0.51 | 29.15 | 29.51 | 28.95 | 3994 |
| 1737394200 | 29.165 | 0.15 | 0.52 | 29.04 | 29.47 | 28.64 | 2185 |
| 1737135000 | 29.015 | -0.39 | -1.31 | 29.28 | 29.295 | 28.745 | 7426 |
| 1737048600 | 29.4 | 0.38 | 1.31 | 29.48 | 29.65 | 29.035 | 9852 |
| 1736962200 | 29.02 | 0.41 | 1.42 | 28.66 | 29.395 | 28.52 | 4550 |
| 1736875800 | 28.615 | 0.29 | 1.01 | 28.44 | 29.21 | 28.175 | 3065 |
| 1736789400 | 28.33 | -0.71 | -2.44 | 28.9 | 29.025 | 28.175 | 10099 |
| 1736530200 | 29.04 | 0.19 | 0.66 | 28.9 | 29.4 | 28.485 | 24148 |
| 1736443800 | 28.85 | 0.06 | 0.21 | 28.75 | 29.145 | 28.71 | 21145 |
| 1736357400 | 28.79 | 0.04 | 0.14 | 28.74 | 29.015 | 28.55 | 2766 |
| 1736271000 | 28.75 | -0.03 | -0.10 | 28.86 | 29.085 | 28.435 | 6032 |
| 1736184600 | 28.78 | 0.37 | 1.30 | 28.29 | 28.975 | 28.23 | 9452 |
| 1735925400 | 28.41 | 0.22 | 0.78 | 28.36 | 28.595 | 28.245 | 7064 |
| 1735839000 | 28.19 | 0.59 | 2.14 | 28.02 | 28.44 | 27.765 | 2945 |
| 1735666200 | 27.6 | 0.09 | 0.33 | 27.65 | 27.72 | 27.565 | 1553 |
| 1735579800 | 27.51 | -0.66 | -2.33 | 28.12 | 28.455 | 27.51 | 10862 |
| 1735320600 | 28.165 | -0.04 | -0.12 | 29.4 | 29.4 | 28.035 | 5790 |
| 1735061400 | 28.2 | -0.04 | -0.12 | 28.3 | 28.475 | 28.155 | 6899 |
| 1734975000 | 28.235 | 0.15 | 0.52 | 28.46 | 28.495 | 28.105 | 7400 |
| 1734715800 | 28.09 | 0.5 | 1.83 | 27.7 | 28.23 | 27.52 | 10669 |
| 1734629400 | 27.585 | -1.25 | -4.32 | 28.24 | 29.63 | 27.41 | 23402 |
| 1734543000 | 28.83 | -0.23 | -0.77 | 29.03 | 29.12 | 28.79 | 417 |
| 1734456600 | 29.055 | -0.09 | -0.31 | 29.14 | 29.52 | 28.805 | 10675 |
| 1734370200 | 29.145 | 0.07 | 0.22 | 29.31 | 30.14 | 29 | 5779 |
| 1734111000 | 29.08 | -0.5 | -1.69 | 29.55 | 29.65 | 28.925 | 10779 |
| 1734024600 | 29.58 | -1.12 | -3.63 | 30.64 | 30.93 | 29.395 | 43391 |
| 1733938200 | 30.695 | 0.25 | 0.80 | 30.26 | 30.88 | 30.04 | 22570 |
| 1733851800 | 30.45 | -0.21 | -0.68 | 30.38 | 30.685 | 30.17 | 6885 |
| 1733765400 | 30.66 | 0.83 | 2.78 | 29.92 | 30.93 | 29.86 | 4021 |
| 1733506200 | 29.83 | 0.03 | 0.12 | 29.87 | 30.455 | 29.43 | 4327 |
| 1733419800 | 29.795 | -0.22 | -0.72 | 29.88 | 30.005 | 29.62 | 1709 |
| 1733333400 | 30.01 | 0.43 | 1.44 | 29.58 | 30.485 | 28.95 | 4004 |
| 1733247000 | 29.585 | 0.51 | 1.75 | 29.5 | 29.69 | 29.34 | 3447 |
| 1733160600 | 29.075 | -0.26 | -0.87 | 28.82 | 29.315 | 28.715 | 8988 |
| 1732901400 | 29.33 | 0.4 | 1.40 | 29.27 | 29.58 | 29.085 | 2004 |
| 1732815000 | 28.925 | 0.13 | 0.45 | 28.55 | 28.94 | 28.495 | 707 |
| 1732728600 | 28.795 | -0.28 | -0.96 | 29.26 | 30.135 | 28.705 | 9820 |
| 1732642200 | 29.075 | 0.27 | 0.94 | 28.81 | 29.33 | 28.74 | 22393 |
| 1732555800 | 28.805 | -0.96 | -3.21 | 29.33 | 29.525 | 28.715 | 9347 |
| 1732296600 | 29.76 | 0.31 | 1.04 | 29.94 | 30.59 | 29.555 | 5216 |
| 1732210200 | 29.455 | -0.26 | -0.87 | 29.88 | 30.415 | 28.82 | 12851 |
| 1732123800 | 29.715 | -0.02 | -0.07 | 29.55 | 29.95 | 29.36 | 9656 |
| 1732037400 | 29.735 | -0.04 | -0.12 | 29.86 | 30.13 | 29.585 | 10444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
